Dark

EACQU
Easterly Acquisition Corp
stock NASDAQ

Inactive

Oct 22, 2018

10.78USD0.000%(0.00)400

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-10-22	10.7800	10.7800	10.7800	10.7800	0.000%	400	0.000%
2018-10-03	9.9000	10.7800	9.9000	10.7800	-5.439%	1,205	0.000%
2018-07-30	11.4500	11.4500	11.3800	11.4000	+2.242%	1,351	-5.439%
2018-07-24	10.0000	11.1500	10.0000	11.1500	+18.491%	2,299	-3.318%
2018-07-17	9.4100	9.4100	9.4100	9.4100	-9.952%	350	+14.559%
2018-04-16	10.4500	10.4500	10.4500	10.4500	+3.465%	100	+3.158%
2018-01-05	10.1000	10.1000	10.1000	10.1000	-5.871%	535	+6.733%
2017-10-27	10.7400	11.0500	10.7300	10.7300	-0.186%	1,100	+0.466%
2017-10-19	10.7500	10.7500	10.7500	10.7500	0.000%	2,000	+0.279%
2017-10-12	10.7400	10.7500	10.7400	10.7500	+0.939%	400	+0.279%
2017-10-05	10.6500	10.6500	10.6500	10.6500	+0.947%	500	+1.221%
2017-10-04	10.4500	10.5501	10.4500	10.5501	+2.428%	3,650	+2.179%
2017-10-03	10.0000	10.3000	10.0000	10.3000	+3.310%	3,251	+4.660%
2017-07-31	9.9700	9.9700	9.9700	9.9700	-0.796%	100	+8.124%
2017-07-18	10.0500	10.0500	10.0500	10.0500	-0.985%	400	+7.264%
2017-07-13	10.1500	10.1500	10.1500	10.1500	-5.581%	193	+6.207%
2017-06-30	10.4800	10.7500	10.4800	10.7500	+5.083%	3,503	+0.279%
2017-03-29	10.2300	10.2300	10.2300	10.2300	+0.788%	140	+5.376%
2017-03-24	10.1500	10.1500	10.1500	10.1500	+0.495%	145	+6.207%
2017-03-23	10.1000	10.1000	10.1000	10.1000	-16.667%	2,758	+6.733%
2017-03-22	12.1200	12.1200	12.1200	12.1200	-1.078%	140	-11.056%
2017-03-21	11.4200	12.6400	11.4200	12.2521	+21.308%	16,436	-12.015%
2017-03-06	10.1700	10.1700	10.0500	10.1000	+0.398%	22,728	+6.733%
2017-02-01	10.1000	10.8100	10.0500	10.0600	-0.396%	11,800	+7.157%
2017-01-30	10.1500	10.1500	10.1000	10.1000	-5.696%	3,900	+6.733%
2017-01-12	10.7100	10.7100	10.7100	10.7100	+6.567%	100	+0.654%
2017-01-05	10.0500	10.0500	10.0500	10.0500	+0.500%	120	+7.264%
2016-12-27	9.9600	10.0100	9.9600	10.0000	-1.672%	3,106	+7.800%
2016-10-18	10.1800	10.1800	10.1700	10.1700	+0.593%	200	+5.998%
2016-10-17	10.1000	10.1100	10.1000	10.1100	-0.394%	5,740	+6.627%
2016-10-14	12.1200	12.1200	10.1500	10.1500	+0.160%	820	+6.207%
2016-10-13	10.1000	10.1500	10.1000	10.1338	-0.552%	2,930	+6.377%
2016-10-12	10.1691	10.1900	10.1691	10.1900	+0.891%	1,100	+5.790%
2016-10-11	10.1500	10.1500	10.1000	10.1000	-1.942%	125,484	+6.733%
2016-09-20	10.3000	10.3000	10.2500	10.3000	+2.488%	23,686	+4.660%
2016-09-19	10.0500	10.0500	10.0500	10.0500	-2.142%	3,000	+7.264%
2016-09-16	10.2000	10.2706	10.2000	10.2700	+0.686%	5,668	+4.966%
2016-09-15	10.2000	10.2000	10.2000	10.2000	0.000%	3,600	+5.686%
2016-09-14	10.1500	10.2000	10.1500	10.2000	+1.392%	1,000	+5.686%
2016-09-13	10.1000	10.1001	10.0600	10.0600	-2.802%	39,930	+7.157%
2016-09-08	10.3500	10.3500	10.3500	10.3500	+2.985%	600	+4.155%
2016-09-06	10.2000	10.2000	10.0500	10.0500	-2.427%	2,978	+7.264%
2016-08-15	10.3000	10.3000	10.3000	10.3000	+1.504%	800	+4.660%
2016-08-09	10.1474	10.1474	10.1474	10.1474	+1.170%	200	+6.234%
2016-08-08	10.1400	10.1492	10.0300	10.0300	-2.810%	1,220	+7.478%
2016-07-26	10.3200	10.3200	10.3200	10.3200	-8.185%	100	+4.457%
2016-07-20	10.2000	11.2400	10.2000	11.2400	+9.613%	10,761	-4.093%
2016-07-15	10.2543	10.2543	10.2543	10.2543	-0.056%	140	+5.127%
2016-07-12	10.1000	10.2630	10.0500	10.2600	+1.584%	19,535	+5.068%
2016-07-06	10.0500	10.1000	10.0500	10.1000	0.000%	1,604	+6.733%
2016-07-01	9.9200	10.1400	9.9200	10.1000	+1.000%	520	+6.733%
2016-06-29	10.1000	10.1800	10.0000	10.0000	-0.398%	653,874	+7.800%
2016-06-28	10.0400	10.0400	10.0400	10.0400	+0.400%	3,500	+7.371%
2016-06-27	10.0000	10.0000	10.0000	10.0000	0.000%	100	+7.800%
2016-06-24	10.0000	10.0000	10.0000	10.0000	0.000%	300	+7.800%
2016-06-22	10.0000	10.0000	10.0000	10.0000	+0.402%	1,954	+7.800%
2016-06-21	9.9600	9.9600	9.9600	9.9600	-0.392%	100	+8.233%
2016-06-20	9.9600	9.9992	9.9200	9.9992	+0.192%	3,640	+7.809%
2016-06-17	9.9900	9.9900	9.9800	9.9800	-0.192%	384	+8.016%
2016-06-16	10.0000	10.0000	9.9200	9.9992	-0.008%	460	+7.809%
2016-06-10	10.0000	10.0000	10.0000	10.0000	+0.806%	100	+7.800%
2016-06-08	9.9300	9.9300	9.9200	9.9200	+0.101%	1,566	+8.669%
2016-06-06	9.8200	9.9100	9.8100	9.9100	-0.892%	648	+8.779%
2016-06-02	9.9970	9.9992	9.9100	9.9992	+0.494%	300	+7.809%
2016-06-01	9.9501	9.9501	9.9500	9.9500	-0.499%	486	+8.342%
2016-05-31	9.9600	9.9999	9.9600	9.9999	+0.502%	2,300	+7.801%
2016-05-27	9.9500	9.9500	9.9500	9.9500	+0.302%	100	+8.342%
2016-05-26	9.8800	9.9300	9.8800	9.9200	+0.303%	20,541	+8.669%
2016-05-25	9.6300	9.8900	9.6000	9.8900	+0.101%	11,986	+8.999%
2016-05-24	9.9189	9.9200	9.7900	9.8800	-0.403%	37,431	+9.109%
2016-05-23	9.8800	9.9200	9.8800	9.9200	+0.202%	30,874	+8.669%
2016-05-16	9.9000	9.9000	9.9000	9.9000	-0.495%	200	+8.889%
2016-05-13	9.9470	9.9500	9.9470	9.9492	-0.008%	368	+8.350%
2016-05-12	9.9500	9.9500	9.9500	9.9500	+0.008%	100	+8.342%
2016-05-11	9.9000	9.9492	9.8500	9.9492	0.000%	65,651	+8.350%
2016-05-10	9.9200	9.9499	9.9000	9.9492	-0.008%	4,164	+8.350%
2016-05-02	9.9300	9.9500	9.9300	9.9500	-0.492%	11,567	+8.342%
2016-04-25	9.8600	9.9992	9.8500	9.9992	+1.515%	2,900	+7.809%
2016-04-22	9.8700	9.8700	9.8500	9.8500	-0.706%	344	+9.442%
2016-04-21	9.9200	9.9200	9.9200	9.9200	+0.202%	124	+8.669%
2016-04-19	9.9000	9.9000	9.9000	9.9000	+0.508%	144	+8.889%
2016-04-15	9.8500	9.8500	9.8500	9.8500	-0.001%	2,298	+9.442%
2016-04-14	9.8800	9.8801	9.8500	9.8501	-0.303%	5,025	+9.441%
2016-04-12	9.8800	9.8800	9.8800	9.8800	0.000%	800	+9.109%
2016-04-08	9.8800	9.8800	9.8800	9.8800	-1.101%	300	+9.109%
2016-04-07	9.9900	9.9900	9.9900	9.9900	+1.421%	200	+7.908%
2016-04-06	9.9500	9.9500	9.8500	9.8500	-0.505%	24,926	+9.442%
2016-04-05	9.9100	9.9500	9.9000	9.9000	+0.508%	14,859	+8.889%
2016-04-04	9.8500	9.8500	9.8500	9.8500	-0.605%	151	+9.442%
2016-03-29	9.8900	9.9100	9.8700	9.9100	-0.101%	1,100	+8.779%
2016-03-24	9.9200	9.9200	9.9200	9.9200	-0.201%	136	+8.669%
2016-03-23	9.9400	9.9400	9.9400	9.9400	-0.101%	200	+8.451%
2016-03-22	9.9500	9.9500	9.9500	9.9500	+0.101%	200	+8.342%
2016-03-18	9.9400	9.9400	9.9400	9.9400	-0.301%	254	+8.451%
2016-03-17	9.9700	9.9700	9.9700	9.9700	-0.200%	100	+8.124%
2016-03-16	10.0000	10.0000	9.9000	9.9900	-0.100%	1,300	+7.908%
2016-03-15	9.8700	10.0000	9.8700	10.0000	+0.402%	250	+7.800%
2016-03-14	9.9600	9.9600	9.9600	9.9600	+0.101%	100	+8.233%
2016-03-11	9.9500	9.9500	9.9500	9.9500	-0.400%	300	+8.342%
2016-03-10	9.9200	10.0000	9.9200	9.9900	+0.402%	1,200	+7.908%
2016-03-09	9.9500	9.9500	9.9500	9.9500	-0.100%	200	+8.342%
2016-03-08	9.8700	9.9600	9.8700	9.9600	+0.505%	292	+8.233%
2016-03-07	9.9800	9.9800	9.9100	9.9100	-0.701%	8,284	+8.779%
2016-03-03	9.9100	9.9800	9.9100	9.9800	0.000%	200	+8.016%
2016-03-02	9.9700	9.9800	9.9400	9.9800	+0.100%	2,400	+8.016%
2016-03-01	9.9600	9.9700	9.9600	9.9700	+0.100%	7,400	+8.124%
2016-02-29	9.9699	9.9700	9.9600	9.9600	-0.100%	3,100	+8.233%
2016-02-26	9.9700	9.9700	9.9700	9.9700	+0.403%	1,100	+8.124%
2016-02-25	9.9150	9.9600	9.9100	9.9300	+0.202%	1,378	+8.560%
2016-02-24	9.9100	9.9100	9.9100	9.9100	-0.101%	2,000	+8.779%
2016-02-23	9.9200	9.9200	9.9200	9.9200	0.000%	100	+8.669%
2016-02-22	9.8500	9.9200	9.8500	9.9200	0.000%	440	+8.669%
2016-02-19	9.8600	9.9200	9.8500	9.9200	0.000%	6,508	+8.669%
2016-02-18	9.8000	9.9400	9.8000	9.9200	+0.405%	4,385	+8.669%
2016-02-17	9.8700	9.8800	9.8500	9.8800	+0.305%	8,946	+9.109%
2016-02-16	9.9000	10.0400	9.8500	9.8500	0.000%	8,900	+9.442%
2016-02-12	9.8950	9.9000	9.8500	9.8500	-0.505%	3,000	+9.442%
2016-02-11	9.9000	9.9000	9.8500	9.9000	0.000%	11,865	+8.889%
2016-02-10	9.9000	9.9000	9.9000	9.9000	0.000%	1,000	+8.889%
2016-02-09	9.7800	9.9000	9.7800	9.9000	0.000%	14,259	+8.889%
2016-02-05	9.9100	9.9100	9.9000	9.9000	0.000%	3,300	+8.889%
2016-02-04	9.9000	9.9000	9.9000	9.9000	0.000%	100	+8.889%
2016-02-03	9.8001	9.9000	9.8000	9.9000	0.000%	2,459	+8.889%
2016-02-02	9.9000	9.9000	9.9000	9.9000	+0.305%	425	+8.889%
2016-02-01	9.7100	9.8700	9.6500	9.8699	-1.792%	107,048	+9.221%
2016-01-29	9.7200	10.0600	9.7000	10.0500	+2.134%	32,502	+7.264%
2016-01-28	9.6600	9.8400	9.6600	9.8400	+0.102%	378	+9.553%
2016-01-27	9.8300	9.8490	9.8300	9.8300	+0.614%	300	+9.664%
2016-01-26	9.7700	9.7700	9.7700	9.7700	+0.154%	103	+10.338%
2016-01-25	9.6600	9.7600	9.6600	9.7550	-0.459%	40,603	+10.507%
2016-01-22	9.6100	9.8000	9.6100	9.8000	+0.616%	248	+10.000%
2016-01-20	9.7500	9.7500	9.5700	9.7400	-0.409%	36,171	+10.678%
2016-01-19	9.7500	9.8200	9.7100	9.7800	+0.411%	22,414	+10.225%
2016-01-15	10.0500	10.0500	9.5600	9.7400	-1.417%	12,706	+10.678%
2016-01-14	9.8000	9.8800	9.8000	9.8800	+0.356%	240,706	+9.109%
2016-01-13	9.7960	9.8450	9.7900	9.8450	+0.459%	164,964	+9.497%
2016-01-12	9.9000	9.9000	9.7800	9.8000	-2.488%	7,500	+10.000%
2016-01-07	10.0500	10.0500	10.0500	10.0500	+0.500%	202	+7.264%
2016-01-06	9.9100	10.0000	9.9005	10.0000	-0.498%	990	+7.800%
2016-01-05	10.0500	10.0500	10.0500	10.0500	-0.495%	101	+7.264%
2016-01-04	10.1000	10.1000	10.1000	10.1000	-0.493%	202	+6.733%
2015-12-31	10.1400	10.1500	10.1400	10.1500	+1.500%	1,001	+6.207%
2015-12-30	10.0000	10.0500	10.0000	10.0000	+1.010%	7,488	+7.800%
2015-12-23	9.8900	9.9000	9.8900	9.9000	+1.020%	5,701	+8.889%
2015-12-22	9.7500	9.8000	9.6500	9.8000	+0.823%	426,080	+10.000%
2015-12-21	9.7500	9.7700	9.6700	9.7200	-0.801%	34,245	+10.905%
2015-12-18	9.7900	9.8500	9.7700	9.7985	-3.936%	18,740	+10.017%
2015-12-17	9.8100	10.2000	9.8000	10.2000	+3.030%	1,449	+5.686%
2015-12-14	9.9000	9.9000	9.8600	9.9000	-0.802%	8,002	+8.889%
2015-12-08	9.9800	9.9800	9.9700	9.9800	0.000%	4,582	+8.016%
2015-12-07	9.9000	9.9800	9.9000	9.9800	0.000%	4,179	+8.016%
2015-12-03	9.9800	9.9900	9.9800	9.9800	-0.200%	7,533	+8.016%
2015-12-01	10.0000	10.0000	10.0000	10.0000	+0.200%	3,844	+7.800%
2015-11-23	10.0000	10.0000	9.9800	9.9800	-1.090%	1,204	+8.016%
2015-11-19	10.2000	10.2000	10.0900	10.0900	-1.078%	2,373	+6.838%
2015-11-18	10.2000	10.2000	10.2000	10.2000	0.000%	6,702	+5.686%
2015-11-12	10.2000	10.2000	10.2000	10.2000	+1.493%	105	+5.686%
2015-11-11	10.0500	10.0500	10.0500	10.0500	0.000%	201	+7.264%
2015-11-10	10.0500	10.0500	10.0500	10.0500	0.000%	19,018	+7.264%
2015-11-09	10.0500	10.0500	10.0500	10.0500	0.000%	4,194	+7.264%
2015-11-06	10.0500	10.0500	10.0500	10.0500	-1.471%	211	+7.264%
2015-11-05	10.2000	10.2000	10.2000	10.2000	0.000%	101	+5.686%
2015-11-04	10.0300	10.2000	10.0300	10.2000	0.000%	3,580	+5.686%
2015-11-03	10.2000	10.2000	10.2000	10.2000	0.000%	101	+5.686%
2015-11-02	10.1900	10.2000	10.1835	10.2000	-0.098%	3,305	+5.686%
2015-10-30	10.2100	10.2100	10.2100	10.2100	+2.202%	5,000	+5.583%
2015-10-19	10.0000	10.0300	9.9900	9.9900	0.000%	2,998	+7.908%
2015-10-16	10.0200	10.2000	9.9900	9.9900	-0.597%	7,220	+7.908%
2015-10-15	10.0500	10.0500	10.0500	10.0500	-0.297%	5,356	+7.264%
2015-10-14	9.9900	10.0799	9.9900	10.0799	-0.100%	201	+6.946%
2015-10-12	10.0800	10.1000	10.0800	10.0900	-0.099%	20,260	+6.838%
2015-10-06	10.1000	10.2300	10.0900	10.1000	0.000%	33,870	+6.733%
2015-10-02	10.1450	10.1900	10.0900	10.1000	0.000%	60,997	+6.733%
2015-09-30	10.0500	10.1000	10.0500	10.1000	0.000%	1,229	+6.733%
2015-09-28	10.1700	10.1700	10.1000	10.1000	0.000%	3,789	+6.733%
2015-09-25	10.1000	10.2000	10.1000	10.1000	0.000%	33,000	+6.733%
2015-09-24	10.2000	10.2000	10.0400	10.1000	+0.498%	26,701	+6.733%
2015-09-18	10.0500	10.0500	10.0500	10.0500	0.000%	6,142	+7.264%
2015-09-17	10.0500	10.1900	10.0500	10.0500	+0.050%	22,800	+7.264%
2015-09-15	10.0900	10.0900	10.0225	10.0450	-0.545%	10,917	+7.317%
2015-09-14	10.1000	10.1000	10.1000	10.1000	0.000%	3,952	+6.733%
2015-09-11	10.1000	10.1000	10.1000	10.1000	-0.296%	5,100	+6.733%
2015-09-09	9.9900	10.1500	9.9900	10.1300	-0.197%	12,124	+6.417%
2015-09-08	10.0500	10.2000	10.0000	10.1500	0.000%	15,224	+6.207%
2015-09-04	10.1000	10.1500	10.1000	10.1500	0.000%	1,660	+6.207%
2015-09-02	10.0100	10.2000	10.0100	10.1500	0.000%	2,096	+6.207%
2015-09-01	10.2000	10.2000	10.1500	10.1500	-0.490%	300	+6.207%
2015-08-31	10.0900	10.2000	10.0500	10.2000	0.000%	2,604	+5.686%
2015-08-26	10.2000	10.2000	10.0200	10.2000	+0.098%	9,292	+5.686%
2015-08-25	10.2000	10.2000	10.0501	10.1900	-0.097%	4,800	+5.790%
2015-08-24	10.1999	10.1999	10.1999	10.1999	-0.001%	956	+5.687%
2015-08-20	10.0900	10.2000	10.0900	10.2000	+0.005%	1,246	+5.686%
2015-08-19	10.0300	10.2000	10.0300	10.1995	+1.791%	2,600	+5.691%
2015-08-18	10.0400	10.2000	10.0200	10.0200	-0.299%	4,618	+7.585%
2015-08-17	10.0100	10.0500	10.0100	10.0500	0.000%	3,100	+7.264%
2015-08-14	10.0100	10.0500	10.0000	10.0500	+0.299%	6,523	+7.264%
2015-08-13	10.0000	10.0200	10.0000	10.0200	+0.100%	6,008	+7.585%
2015-08-12	10.0200	10.0400	10.0100	10.0100	-0.398%	2,370	+7.692%
2015-08-11	10.0500	10.0800	10.0500	10.0500	-0.298%	5,300	+7.264%
2015-08-10	10.2000	10.2000	10.0500	10.0800	+0.299%	413	+6.944%
2015-08-07	10.0500	10.0500	10.0500	10.0500	-0.495%	3,460	+7.264%
2015-08-06	10.0000	10.1900	10.0000	10.1000	-0.492%	1,161	+6.733%
2015-08-05	10.0000	10.1900	10.0000	10.1499	+1.499%	27,705	+6.208%
2015-08-04	10.0000	10.3000	10.0000	10.0000	-0.100%	12,836	+7.800%
2015-08-03	10.0000	10.1500	10.0000	10.0100	+0.100%	28,700	+7.692%
2015-07-31	10.0000	10.0200	9.9800	10.0000	+0.100%	89,380	+7.800%
2015-07-30	10.0000	10.0200	9.9800	9.9900	0.000%	1,059,950	+7.908%